石井鐵工所(6362)の株価時系列情報
石井鐵工所(6362)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 717 | 720 | 717 | 720 | 18,000 |
| 1990/12/27 | 717 | 717 | 717 | 717 | 1,000 |
| 1990/12/21 | 717 | 717 | 717 | 717 | 7,000 |
| 1990/12/20 | 762 | 762 | 762 | 762 | 2,000 |
| 1990/12/19 | 761 | 762 | 752 | 752 | 3,000 |
| 1990/12/18 | 761 | 761 | 761 | 761 | 4,000 |
| 1990/12/17 | 791 | 791 | 791 | 791 | 11,000 |
| 1990/12/13 | 770 | 770 | 761 | 761 | 11,000 |
| 1990/12/12 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/12/11 | 730 | 750 | 730 | 750 | 9,000 |
| 1990/12/10 | 710 | 731 | 710 | 731 | 8,000 |
| 1990/12/05 | 689 | 689 | 689 | 689 | 1,000 |
| 1990/12/04 | 691 | 695 | 690 | 690 | 8,000 |
| 1990/12/03 | 682 | 682 | 682 | 682 | 1,000 |
| 1990/11/30 | 665 | 665 | 665 | 665 | 4,000 |
| 1990/11/29 | 672 | 672 | 665 | 665 | 4,000 |
| 1990/11/28 | 681 | 681 | 672 | 672 | 3,000 |
| 1990/11/27 | 680 | 680 | 672 | 672 | 13,000 |
| 1990/11/26 | 719 | 719 | 710 | 710 | 7,000 |
| 1990/11/22 | 730 | 730 | 729 | 729 | 3,000 |
| 1990/11/20 | 745 | 745 | 745 | 745 | 1,000 |
| 1990/11/19 | 756 | 756 | 755 | 755 | 2,000 |
| 1990/11/16 | 750 | 750 | 750 | 750 | 5,000 |
| 1990/11/15 | 761 | 761 | 760 | 760 | 4,000 |
| 1990/11/14 | 781 | 781 | 752 | 752 | 10,000 |
| 1990/11/13 | 751 | 751 | 751 | 751 | 6,000 |
| 1990/11/08 | 770 | 770 | 770 | 770 | 4,000 |
| 1990/11/07 | 828 | 828 | 805 | 805 | 7,000 |
| 1990/11/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/11/05 | 847 | 860 | 846 | 850 | 27,000 |
| 1990/10/31 | 929 | 930 | 925 | 930 | 19,000 |
| 1990/10/29 | 968 | 968 | 953 | 953 | 75,000 |
| 1990/10/26 | 900 | 948 | 880 | 948 | 111,000 |
| 1990/10/25 | 880 | 900 | 880 | 900 | 64,000 |
| 1990/10/24 | 880 | 880 | 840 | 860 | 88,000 |
| 1990/10/23 | 842 | 871 | 833 | 870 | 100,000 |
| 1990/10/22 | 800 | 822 | 790 | 822 | 41,000 |
| 1990/10/19 | 735 | 800 | 735 | 800 | 108,000 |
| 1990/10/18 | 695 | 735 | 695 | 735 | 66,000 |
| 1990/10/17 | 691 | 691 | 690 | 691 | 48,000 |
| 1990/10/16 | 689 | 690 | 688 | 689 | 36,000 |
| 1990/10/15 | 690 | 690 | 690 | 690 | 11,000 |
| 1990/10/12 | 698 | 698 | 698 | 698 | 17,000 |
| 1990/10/11 | 719 | 719 | 719 | 719 | 1,000 |
| 1990/10/09 | 695 | 745 | 695 | 735 | 44,000 |
| 1990/10/08 | 699 | 705 | 699 | 705 | 20,000 |
| 1990/10/05 | 690 | 699 | 690 | 699 | 4,000 |
| 1990/10/04 | 699 | 699 | 670 | 670 | 14,000 |
| 1990/10/03 | 695 | 699 | 695 | 699 | 14,000 |
| 1990/10/02 | 690 | 692 | 690 | 692 | 11,000 |
| 1990/09/27 | 759 | 759 | 759 | 759 | 4,000 |
| 1990/09/25 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/09/21 | 801 | 802 | 801 | 802 | 14,000 |
| 1990/09/20 | 850 | 850 | 850 | 850 | 5,000 |
| 1990/09/17 | 920 | 920 | 919 | 920 | 54,000 |
| 1990/09/14 | 918 | 918 | 900 | 910 | 16,000 |
| 1990/09/13 | 919 | 919 | 919 | 919 | 6,000 |
| 1990/09/12 | 919 | 919 | 919 | 919 | 28,000 |
| 1990/09/11 | 920 | 920 | 919 | 919 | 5,000 |
| 1990/09/10 | 930 | 930 | 920 | 920 | 25,000 |
| 1990/09/07 | 920 | 920 | 920 | 920 | 9,000 |
| 1990/09/04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1990/09/03 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1990/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/08/30 | 1,000 | 1,000 | 998 | 1,000 | 5,000 |
| 1990/08/29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/08/21 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1990/08/17 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 1990/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/08/08 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1990/08/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/08/02 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1990/07/31 | 1,160 | 1,160 | 1,160 | 1,160 | 17,000 |
| 1990/07/27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1990/07/26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1990/07/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1990/07/24 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 |
| 1990/07/23 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1990/07/20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1990/07/17 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1990/07/16 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 |
| 1990/07/13 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1990/07/12 | 1,340 | 1,360 | 1,330 | 1,330 | 5,000 |
| 1990/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1990/07/09 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 |
| 1990/07/06 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1990/07/05 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1990/07/03 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 1990/06/27 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 |
| 1990/06/22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1990/06/21 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 |
| 1990/06/20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1990/06/19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1990/06/18 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 |
| 1990/06/15 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 |
| 1990/06/14 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 |
| 1990/06/13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1990/06/12 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 |
| 1990/06/11 | 1,340 | 1,350 | 1,330 | 1,350 | 91,000 |
| 1990/06/08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1990/06/07 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 1990/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1990/06/04 | 1,340 | 1,360 | 1,340 | 1,340 | 6,000 |
| 1990/06/01 | 1,300 | 1,320 | 1,280 | 1,320 | 8,000 |
| 1990/05/30 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 |
| 1990/05/29 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1990/05/28 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1990/05/25 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 |
| 1990/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1990/05/18 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1990/05/17 | 1,260 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1990/05/16 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1990/05/15 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1990/05/14 | 1,210 | 1,260 | 1,210 | 1,260 | 7,000 |
| 1990/05/11 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1990/05/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1990/05/09 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1990/05/07 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 |
| 1990/05/02 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 |
| 1990/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/04/26 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 |
| 1990/04/25 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1990/04/24 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1990/04/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/04/20 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1990/04/19 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1990/04/18 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1990/04/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/04/12 | 1,220 | 1,220 | 1,180 | 1,180 | 4,000 |
| 1990/04/11 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 |
| 1990/04/10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1990/04/09 | 1,080 | 1,150 | 1,080 | 1,150 | 27,000 |
| 1990/04/06 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1990/04/04 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 |
| 1990/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/04/02 | 1,310 | 1,310 | 1,250 | 1,250 | 22,000 |
| 1990/03/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1990/03/28 | 1,390 | 1,400 | 1,370 | 1,370 | 6,000 |
| 1990/03/23 | 1,340 | 1,340 | 1,320 | 1,320 | 17,000 |
| 1990/03/22 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 |
| 1990/03/20 | 1,410 | 1,410 | 1,380 | 1,380 | 7,000 |
| 1990/03/19 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 |
| 1990/03/16 | 1,430 | 1,440 | 1,420 | 1,420 | 10,000 |
| 1990/03/14 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1990/03/13 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 |
| 1990/03/12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1990/03/09 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1990/03/08 | 1,390 | 1,430 | 1,390 | 1,420 | 4,000 |
| 1990/03/07 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 |
| 1990/03/05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1990/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1990/03/01 | 1,440 | 1,450 | 1,440 | 1,440 | 3,000 |
| 1990/02/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1990/02/27 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
| 1990/02/26 | 1,450 | 1,450 | 1,390 | 1,390 | 7,000 |
| 1990/02/23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/02/21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1990/02/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/02/16 | 1,550 | 1,550 | 1,500 | 1,500 | 26,000 |
| 1990/02/15 | 1,510 | 1,540 | 1,510 | 1,540 | 5,000 |
| 1990/02/14 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1990/02/13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/02/09 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/02/08 | 1,590 | 1,590 | 1,550 | 1,550 | 11,000 |
| 1990/02/07 | 1,540 | 1,600 | 1,540 | 1,570 | 56,000 |
| 1990/02/06 | 1,520 | 1,530 | 1,520 | 1,530 | 9,000 |
| 1990/02/05 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1990/02/02 | 1,520 | 1,530 | 1,520 | 1,520 | 21,000 |
| 1990/02/01 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 |
| 1990/01/31 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1990/01/30 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1990/01/29 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 |
| 1990/01/26 | 1,520 | 1,520 | 1,470 | 1,500 | 52,000 |
| 1990/01/25 | 1,500 | 1,520 | 1,500 | 1,500 | 21,000 |
| 1990/01/24 | 1,500 | 1,510 | 1,500 | 1,500 | 16,000 |
| 1990/01/23 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 1990/01/22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 |
| 1990/01/19 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 |
| 1990/01/18 | 1,520 | 1,520 | 1,520 | 1,520 | 45,000 |
| 1990/01/17 | 1,520 | 1,520 | 1,520 | 1,520 | 28,000 |
| 1990/01/16 | 1,480 | 1,520 | 1,480 | 1,500 | 12,000 |
| 1990/01/12 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 1990/01/11 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 |
| 1990/01/10 | 1,510 | 1,510 | 1,480 | 1,510 | 118,000 |
| 1990/01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1990/01/08 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1990/01/05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1990/01/04 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 |